List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with A

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
AACG	Ata Creativity Global ADR	1.540	1.480	1.495	11,200	0.015	1.03
AACI	Armada Acquisition Corp I	10.20	10.20	10.20	100	-0.05	0.49
AACIU	Armada Acquisition Corp I	10.33	10.33	10.33	400	0.09	0.88
AACIW	Armada Acquisition Corp I WT	0.0919	0.0919	0.0919	100	0.0208	29.25
AADI	Aadi Biosciences Inc	7.850	7.440	7.740	66,300	-0.030	0.39
AADR	Advisorshares Dorsey Wright ETF	47.13	46.93	47.13	600	0.63	1.35
AAL	American Airlines Gp	14.54	14.28	14.35	17,083,800	-0.03	0.21
AAME	Atlantic Amer Cp	2.150	2.135	2.150	400	0.000	0.00
AAOI	Applied Optoelect	1.909	1.760	1.900	275,500	0.150	8.57
AAON	Aaon Inc	90.84	89.11	90.19	194,900	0.28	0.31
AAPB	Graniteshares Aapl 1.75X Daily ETF	24.85	24.53	24.85	6,200	0.58	2.38
AAPD	Daily Aapl -1X ETF Direxion	22.57	22.28	22.31	172,600	-0.30	1.33
AAPL	Apple Inc	175.8	173.1	175.4	54,834,900	2.4	1.41
AAPU	Daily Aapl 1.5X ETF	25.40	24.87	25.31	84,100	0.47	1.89
AAXJ	All Country Asia Ex Japan Ishares MSCI	66.18	65.40	66.10	1,255,000	1.19	1.83
ABCB	Ameris Bancorp	32.57	31.55	32.51	180,300	0.30	0.93
ABCL	Abcellera Biologics Inc	6.960	6.350	6.800	4,894,400	-0.110	1.59
ABCM	Abcam Plc ADR	16.53	15.91	16.36	1,238,000	0.05	0.31
ABEO	Abeona Therapeutics	3.220	3.090	3.140	98,400	-0.070	2.18
ABIO	Arca Biopharma Inc	2.100	2.032	2.080	26,600	0.010	0.48
ABNB	Airbnb Inc Cl A	107.6	105.0	106.8	4,680,100	2.4	2.29
ABOS	Acumen Pharmaceuticals Inc	4.980	4.697	4.810	82,000	-0.040	0.82
ABSI	Absci Corp	1.770	1.581	1.710	548,600	0.100	6.21
ABST	Absolute Software Cp	11.42	11.37	11.40	443,800	0.02	0.18
ABUS	Arbutus Biopharma Cp	2.520	2.470	2.500	453,300	0.000	0.00
ABVC	Abvc Biopharma Inc	0.7000	0.6700	0.6703	52,800	-0.0056	0.83
ACAB	Atlantic Coastal Acquisition Corp II Cl	10.35	10.35	10.35	100	0.00	0.00
ACABU	Atlantic Coastal Acquisition Corp II	10.36	10.36	10.36	2,000	0.01	0.10
ACABW	Atlantic Coastal Acquisition Corp II WT	0.0599	0.0599	0.0599	1,000	0.0099	19.80
ACAC	Acri Capital Acquisition Corporation Cl	10.93	10.79	10.79	1,100	-0.01	0.05
ACACU	Acri Capital Acquisition Corp	10.70	10.70	10.70	100	-0.05	0.47
ACACW	Acri Capital Acquisition Corporation WT	0.0500	0.0500	0.0500	200	0.0000	0.00
ACAD	Acadia Pharmaceutica	24.80	24.35	24.78	1,208,300	0.33	1.35
ACAH	Atlantic Coastal Acquisition Corp Cl A	10.13	10.13	10.13	200	0.02	0.20
ACAHU	Atlantic Coastal Acquisition Corp	10.14	10.14	10.14	100	0.01	0.10
ACAHW	Atlantic Coastal Acquisition Corp WT	0.0404	0.0404	0.0404	200	-0.0308	43.26
ACAX	Alset Capital Acquisition Cl A	10.36	10.36	10.36	100	0.00	0.00
ACAXR	Alset Capital Acquisition Right	0.2400	0.2400	0.2400	5,000	0.0000	0.00
ACAXW	Alset Capital Acquisition WT	0.0450	0.0450	0.0450	200	-0.0025	5.26
ACB	Aurora Cannabis Inc	0.5699	0.5301	0.5401	5,641,900	-0.0199	3.55
ACBA	Ace Global Business Acquisition Ltd	11.13	11.13	11.13	100	0.00	0.00
ACBAU	Ace Global Business Acquisition Ltd	10.81	10.81	10.81	100	0.15	1.41
ACBAW	Ace Global Business Acquisition WT	0.0251	0.0251	0.0251	100	0.0000	0.00
ACCD	Accolade Inc	11.58	11.05	11.52	531,200	0.31	2.77
ACDC	Profrac Holding Corp. Cl A	11.85	11.36	11.72	1,029,900	-0.06	0.51
ACDCW	Profrac Holding Corp. WT	0.0211	0.0195	0.0211	15,400	0.0011	5.50
ACER	Acer Therapeutics Inc	0.9120	0.8400	0.9060	91,800	0.0612	7.24
ACET	Adicet Bio Inc	5.785	5.340	5.620	228,600	0.090	1.63
ACGL	Arch Capital Grp Ltd	72.53	70.88	71.00	1,423,800	-1.38	1.91
ACGLN	Arch Capital Group Ltd	20.21	19.95	20.06	18,600	-0.12	0.59
ACGLO	Arch Capital Group Ltd ADR	24.11	23.93	23.97	5,400	0.04	0.17
ACGN	Aceragen Inc	1.650	1.480	1.620	21,400	0.000	0.00
ACHC	Acadia Healthcr Company	69.68	67.72	69.37	462,400	1.51	2.23
ACHL	Achilles Therapeutics Plc	1.035	0.952	1.011	81,500	0.011	1.10
ACHV	Achieve Life Sciences Inc	6.500	5.700	6.280	407,200	0.630	11.15
ACIU	AC Immune S.A.	2.140	2.010	2.070	96,400	-0.030	1.43
ACIW	Aci Worldwide Inc	23.77	22.88	23.58	319,500	0.57	2.45
ACLS	Axcelis Tech Inc	162.5	152.3	161.0	711,300	9.1	5.97
ACLX	Arcellx Inc	43.14	40.14	42.59	310,100	-0.23	0.54
ACMR	Acm Research Inc	10.74	9.88	10.71	502,500	0.83	8.40
ACNB	Acnb Corp	30.83	30.70	30.70	4,800	-0.07	0.23
ACNT	Ascent Industries Co.	9.790	9.520	9.520	1,200	0.015	0.16
ACON	Aclarion Inc	0.6500	0.5900	0.5900	23,000	-0.0400	6.35
ACONW	Aclarion Inc WT	0.1490	0.0305	0.0470	17,900	-0.0280	37.33
ACOR	Acorda Therapeutics	0.6500	0.5822	0.5946	184,000	-0.0554	8.52
ACRS	Aclaris Therapts	8.390	8.180	8.290	299,500	-0.040	0.48
ACRV	Acrivon Therapeutics Inc	12.69	12.30	12.55	13,200	0.05	0.40
ACRX	Acelrx Pharmaceutica	1.250	0.997	1.110	478,400	0.160	16.84
ACST	Acasti Pharma	0.5500	0.5201	0.5448	41,300	0.0149	2.81
ACT	Enact Holdings Inc	25.00	24.00	24.77	298,800	0.54	2.23
ACTG	Acacia Res-Acacia	3.990	3.790	3.930	229,300	0.180	4.80
ACVA	Acv Auctions Inc Cl A	17.17	16.78	16.91	993,900	-0.06	0.35
ACWI	ACWI Ishares MSCI ETF	92.79	91.74	92.66	2,216,500	1.20	1.31
ACWX	ACWI Ex US Ishares MSCI ETF	48.88	48.51	48.85	552,300	0.59	1.22
ACXP	Acurx Pharmaceuticals Inc	2.990	2.900	2.900	8,000	-0.050	1.69
ADAG	Adagene Inc ADR	1.470	1.370	1.410	16,000	0.060	4.44
ADAL	Anthemis Digital Acquisitions I Corp Cl	10.48	10.47	10.47	17,700	-0.01	0.10
ADALU	Anthemis Digital Acquisitions I Corp	10.47	10.44	10.47	3,800	0.03	0.29
ADALW	Anthemis Digital Acquisitions I Corp WT	0.0033	0.0019	0.0019	36,400	-0.0014	42.42
ADAP	Adaptimmune Ther ADR	1.210	1.050	1.110	1,473,700	-0.060	5.13
ADBE	Adobe Systems Inc	416.4	396.6	415.4	7,833,500	23.3	5.95
ADD	Color Star Tech Ltd	1.240	1.200	1.227	15,700	-0.003	0.23
ADEA	Adeia Inc	9.790	9.340	9.780	334,800	0.430	4.60
ADER	26 Capital Acquisition Corp Cl A	10.71	10.63	10.65	17,100	-0.08	0.74
ADERU	26 Capital Acquisition Corp	10.71	10.71	10.71	100	0.06	0.61
ADERW	26 Capital Acquisition Corp WT	0.0600	0.0457	0.0457	2,700	-0.0142	23.71
ADES	Advanced Emissions Solutions Inc	1.420	1.280	1.410	103,500	0.110	8.46
ADI	Analog Devices	177.7	171.5	176.5	6,794,800	4.1	2.40
ADIL	Adial Pharmaceuticals Inc	0.2780	0.2471	0.2750	143,500	0.0134	5.12
ADILW	Adial Pharmaceuticals Inc WT	0.0170	0.0100	0.0100	18,600	-0.0070	41.18
ADMA	Adma Biologics	4.100	3.870	4.080	1,745,400	0.140	3.55
ADMP	Adamis Pharmaceuticl	2.600	1.910	2.070	932,000	-0.430	17.20
ADN	Advent Technologies Hldg Inc	1.130	1.000	1.060	877,800	0.080	8.12
ADNWW	Advent Technologies Hldg Inc WT	0.1248	0.1100	0.1246	120,900	0.0148	13.48
ADOC	Edoc Acquisition Corp Cl A	10.92	10.92	10.92	100	0.02	0.18
ADOCR	Edoc Acquisition Corp Right	0.1267	0.1267	0.1267	300	0.0016	1.28
ADOCW	Edoc Acquisition Corp WT	0.0100	0.0100	0.0100	4,400	-0.0023	18.70
ADP	Automatic Data Procs	213.0	209.9	212.5	2,143,500	2.1	0.99
ADPT	Adaptive Biotechnologies Corp	7.010	6.700	6.910	763,500	0.110	1.62
ADSE	Ads-Tec Energy Plc	6.240	6.108	6.230	7,900	0.225	3.75
ADSEW	Ads-Tec Energy Plc WT	0.5501	0.5500	0.5500	13,000	0.0000	0.00
ADSK	Autodesk Inc	202.5	193.2	198.9	2,839,300	1.3	0.68
ADTH	Adtheorent Holding Inc	1.660	1.510	1.650	195,200	0.090	5.77
ADTHW	Adtheorent Holding Inc WT	0.0938	0.0731	0.0938	900	0.0207	28.32
ADTN	Adtran Holdings Inc	9.150	8.740	9.050	794,500	0.380	4.38
ADTX	Aditxt Inc	0.6100	0.5800	0.5980	45,500	-0.0078	1.29
ADUS	Addus Homecare Corp	89.27	88.27	88.81	135,500	-0.03	0.03
ADV	Advantage Solutions Inc	1.960	1.890	1.910	483,700	0.000	0.00
ADVM	Adverum Biotechnlgs	1.0000	0.9357	0.9924	231,500	0.0324	3.38
ADVWW	Advantage Solutions Inc WT	0.0998	0.0997	0.0997	400	0.0167	20.12
ADXN	Addex Therapeutics Ltd ADR	0.7300	0.6800	0.7200	77,000	0.0250	3.60
AEAE	Altenergy Acquisition Corp Cl A	10.31	10.31	10.31	100	0.04	0.38
AEAEU	Altenergy Acquisition Corp	10.33	10.25	10.30	900	0.30	3.00
AEAEW	Altenergy Acquisition Corp WT	0.0593	0.0593	0.0593	300	-0.0061	9.33
AEHL	Antelope Enterprise Hldg Ltd	1.340	1.110	1.220	240,700	-0.094	7.13
AEHR	Aehr Test Systems	33.22	31.48	32.76	795,400	1.49	4.76
AEI	Alset Inc	1.430	1.380	1.390	37,200	-0.020	1.42
AEIS	Advanced Energy	101.8	97.1	100.7	353,800	2.7	2.77
AEMD	Aethlon Medical	0.3200	0.3000	0.3104	133,400	0.0148	5.01
AEP	American Electric Power Company	82.52	81.32	82.25	3,387,100	-0.25	0.30
AEPPZ	American Electric Power Company	48.38	48.10	48.30	23,600	-0.09	0.19
AEY	Addvantage Techs Group	0.6994	0.5980	0.6098	31,200	0.0149	2.50
AEYE	Audioeye Inc	5.749	5.100	5.230	15,600	-0.140	2.61
AEZS	Aeterna Zentaris	2.890	2.780	2.810	4,900	-0.080	2.77
AFAR	Aura Fat Projects Acquisition Corp Cl A	10.59	10.58	10.58	40,800	0.00	0.00
AFARU	Aura Fat Projects Acquisition Corp	10.63	10.61	10.61	4,500	0.00	0.00
AFARW	Aura Fat Projects Acquisition Corp WT	0.0312	0.0251	0.0251	28,800	-0.0061	19.55
AFBI	Affinity Bancshares Inc	12.08	11.93	12.00	4,400	0.15	1.27
AFCG	Afc Gamma Inc	11.65	11.25	11.55	94,300	0.13	1.14
AFIB	Acutus Medical Inc	0.9660	0.8900	0.9660	51,900	0.0665	7.39
AFMD	Affimed N.V.	0.9090	0.8211	0.8277	1,316,400	-0.0457	5.23
AFRI	Forafric Global Plc	10.60	10.10	10.20	18,400	-0.30	2.86
AFRIW	Forafric Global Plc Warrants	0.6000	0.5940	0.6000	1,500	0.0200	3.45
AFRM	Affirm Holdings Inc Cl A	14.25	13.57	14.08	8,109,800	0.37	2.70
AFYA	Afya Ltd Cl A	13.09	12.62	12.65	181,900	-0.05	0.39
AGAE	Allied Gaming & Entertainment Inc	1.110	1.030	1.050	43,400	0.000	0.00
AGBA	Agba Group Holding Ltd	1.570	1.480	1.500	138,000	0.010	0.67
AGBAW	Agba Group Holding Ltd WT	0.0373	0.0310	0.0313	5,200	-0.0087	21.75
AGEN	Agenus Inc	1.450	1.370	1.450	3,204,100	0.040	2.84
AGFY	Agrify Corp	0.1949	0.1815	0.1935	660,900	0.0027	1.42
AGIL	Agilethought Inc	0.7889	0.7201	0.7370	102,600	0.0570	8.38
AGILW	Agilethought Inc WT	0.0598	0.0598	0.0598	100	0.0298	99.33
AGIO	Agios Pharmaceuticals	26.05	25.33	25.82	233,300	0.04	0.16
AGLE	Aeglea Biothera	0.1435	0.1350	0.1352	249,900	-0.0048	3.43
AGMH	Agm Group Holdings Inc Cl A	1.789	1.715	1.789	4,200	-0.011	0.61
AGNC	Agnc Investment Corp	9.130	8.660	9.110	11,757,400	0.360	4.11
AGNCL	Agnc Investment Corp	21.74	21.40	21.60	2,900	0.05	0.23
AGNCM	Agnc Investment Corp Cum Pfd	21.37	21.01	21.37	60,500	0.37	1.76
AGNCN	Agnc Investment Corp	25.05	24.67	24.83	49,100	-0.17	0.68
AGNCO	Agnc Investment Corp Fxdfr Prf Perpetual	21.53	21.31	21.53	37,500	0.31	1.44
AGNCP	Agnc Investment Corp	20.08	19.76	19.89	24,700	0.07	0.35
AGNG	GX Aging Population ETF	27.23	27.09	27.23	301,900	0.02	0.07
AGRI	Agriforce Growing Systems Ltd	0.4000	0.3744	0.3839	67,500	0.0128	3.45
AGRIW	Agriforce Growing Systems Ltd WT	0.0351	0.0350	0.0350	900	-0.0001	0.28
AGRX	Agile Therapeutics Inc	3.680	3.560	3.645	20,300	-0.045	1.22
AGYS	Agilysys Inc	72.71	70.91	71.85	104,100	0.99	1.40
AGZD	Wisdomtree Int Rate US Agg Bond Fund	43.67	43.48	43.64	35,300	0.00	0.00
AHCO	Adapthealth Corp Cl. A	10.66	10.47	10.48	390,700	-0.09	0.85
AHG	Akso Health Group ADR	0.3599	0.3101	0.3599	1,200	0.0199	5.85
AHI	Advanced Health Intelligence Ltd ADR	0.3329	0.3000	0.3292	4,000	0.0153	4.87
AHRN	Ahren Acquisition Corp Cl A	10.55	10.49	10.51	2,400	-0.01	0.05
AHRNU	Ahren Acquisition Corp	10.55	10.55	10.55	3,100	0.00	0.00
AHRNW	Ahren Acquisition Corp WT	0.0795	0.0400	0.0632	14,600	0.0044	7.48
AIA	Asia 50 Ishares ETF	59.44	58.68	59.33	40,200	1.39	2.40
AIB	Aib Acquisition Corp Cl A	10.81	10.70	10.81	1,800	0.09	0.79
AIBBR	Aib Acquisition Corp Right	0.1420	0.1420	0.1420	200	0.0111	8.48
AIBBU	Aib Acquisition Corp	10.99	10.88	10.91	700	0.31	2.91
AIH	Aesthetic Medical International Holdings	0.9534	0.9400	0.9534	3,300	0.0193	2.07
AIHS	Senmiao Technology Ltd	0.8530	0.8000	0.8097	24,800	-0.0403	4.74
AIMAU	Aimfinity Investment Corp. I	10.65	10.55	10.58	1,700	-0.07	0.66
AIMAW	Aimfinity Investment Corp I WT	0.0984	0.0425	0.0467	2,500	-0.0304	39.43
AIMBU	Aimfinity Investment Corp. I Sub	10.45	10.43	10.43	10,800	0.00	0.00
AIMD	Ainos Inc	0.7400	0.6654	0.7400	4,000	0.0300	4.23
AIMDW	Ainos WT	0.3723	0.2660	0.2660	2,100	0.0260	10.83
AIP	Arteris Inc	6.950	5.920	6.760	714,400	0.340	5.30
AIQ	GX Artificial Intelligence & Tech ETF	26.12	25.42	26.05	532,400	0.75	2.96
AIRG	Airgain Inc	5.640	5.500	5.540	14,200	0.010	0.18
AIRR	Rba American Industrial Renaissance ETF	48.82	48.19	48.82	38,100	0.68	1.41
AIRS	Airsculpt Technologies Inc	7.670	7.390	7.530	83,800	0.070	0.94
AIRT	Air T Inc	28.51	27.43	27.50	18,800	0.15	0.55
AIRTP	Air T Inc Funding Alpha Income Trust	19.89	19.89	19.89	100	0.50	2.58
AIXI	Xiao-I Corporation ADR	5.900	5.300	5.680	50,300	0.270	4.99
AKAM	Akamai Technologies	90.67	89.07	90.57	1,185,300	1.51	1.70
AKAN	Akanda Corp	0.8000	0.7012	0.7134	457,600	-0.1071	13.05
AKBA	Akebia Therapeutics	1.240	1.070	1.130	2,159,700	-0.080	6.61
AKLI	Akili Inc	1.290	1.210	1.240	31,600	-0.010	0.80
AKRO	Akero Therapeutics Inc	45.00	43.36	44.74	333,300	0.93	2.12
AKTS	Akoustis Technologies Inc	3.089	2.820	3.010	330,700	0.170	5.99
AKTX	Akari Therapeutics ADR	0.1950	0.1740	0.1851	369,700	0.0117	6.75
AKU	Akumin Inc	0.4220	0.4100	0.4162	21,700	0.0062	1.51
AKYA	Akoya Biosciences Inc	5.820	5.270	5.440	99,800	-0.300	5.23
ALAR	Alarum Technologies Ltd ADR	3.770	2.400	3.150	8,076,800	0.990	45.83
ALBT	Avalon Globocare	1.780	1.710	1.740	6,600	-0.020	1.14
ALCO	Alico Inc	24.32	23.74	23.96	21,400	0.09	0.36
ALCYU	Alchemy Investments Acquisition Corp 1	10.18	10.15	10.15	12,800	-0.03	0.29
ALDX	Aldeyra Therapeu	9.460	9.130	9.370	697,800	0.170	1.85
ALEC	Alector Inc	7.620	7.325	7.590	296,100	0.220	2.99
ALGM	Allegro Microsystems Inc	40.13	37.88	39.73	1,239,800	2.12	5.64
ALGN	Align Technology	287.0	279.9	285.4	474,700	5.3	1.90
ALGS	Aligos Therapeutics Inc	1.120	1.090	1.120	32,500	0.020	1.82
ALGT	Allegiant Travel Com	101.03	98.80	99.86	188,200	0.91	0.92
ALHC	Alignment Healthcare Inc	6.350	6.125	6.160	572,000	-0.190	2.99
ALIM	Alimera Sciences Inc	2.680	2.500	2.640	64,100	0.060	2.33
ALKS	Alkermes Plc	29.69	29.23	29.32	603,600	-0.06	0.20
ALKT	Alkami Technology Inc	14.53	14.10	14.39	155,100	0.24	1.70
ALLK	Allakos Inc	4.860	4.490	4.600	725,500	-0.210	4.37
ALLO	Allogene Therapeutics Inc	5.610	5.360	5.530	1,258,500	0.060	1.10
ALLR	Allarity Therapeutics Inc	0.3540	0.3060	0.3100	2,812,800	-0.0319	9.33
ALLT	Allot Communications	2.750	2.430	2.750	139,400	0.250	10.00
ALNY	Alnylam Pharmaceuticals	188.9	184.1	188.3	426,700	2.3	1.22
ALOR	Alsp Orchid Acquisition Corp I	10.56	10.45	10.50	2,000	0.10	0.96
ALORU	Alsp Orchid Acquisition Corp I	10.55	10.50	10.52	1,000	0.17	1.64
ALOT	Astronova Inc	15.29	14.07	15.02	22,500	-0.10	0.66
ALPA	Alpha Healthcare Acquisition III Cl A	10.24	10.23	10.23	1,200	0.00	0.00
ALPAU	Alpha Healthcare Acquisition Corp III	10.24	10.24	10.24	200	0.00	0.00
ALPAW	Alpha Healthcare Acquisition Corp III WT	0.1999	0.1999	0.1999	5,100	0.0699	53.77
ALPN	Alpine Immune Sciences Inc	10.210	9.840	9.900	76,500	-0.150	1.49
ALPP	Alpine 4 Holdings Inc Cl A	2.520	2.395	2.510	35,700	0.100	4.15
ALPS	Alpine Summit Energy Partners Cl A	0.7066	0.6700	0.6895	99,500	0.0155	2.30
ALRM	Alarm.com	50.99	48.66	50.29	239,000	0.93	1.88
ALRN	Aileron Therapeutics Inc	1.580	1.510	1.550	17,200	0.012	0.77
ALRS	Alerus Financial Corp	16.76	16.23	16.73	33,500	0.36	2.20
ALSA	Alpha Star Acquisition Corp	10.62	10.62	10.62	100	0.01	0.09
ALSAR	Alpha Star Acquisition Corp	0.0587	0.0587	0.0587	5,000	-0.0116	16.50
ALSAU	Alpha Star Acquisition Corp Units	10.63	10.63	10.63	100	-0.04	0.37
ALSAW	Alpha Star Acquisition Corp WT	0.0050	0.0050	0.0050	300	-0.0049	49.49
ALT	Altimmune Inc	4.255	4.060	4.090	1,116,700	-0.120	2.85
ALTI	Alti Global Inc	4.509	4.070	4.320	119,800	0.190	4.60
ALTIW	Alvarium Tiedmann Hldgs Inc WT	1.040	0.960	1.040	2,200	0.064	6.54
ALTO	Alto Ingredients Inc	2.110	2.010	2.070	656,100	0.040	1.97
ALTR	Altair Engineering Inc Cl A	75.00	72.19	74.52	522,200	2.26	3.13
ALTU	Altitude Acquisition Corp Cl A	10.10	10.09	10.09	10,900	0.00	0.00
ALTUU	Altitude Acquisition Corp	10.12	10.12	10.12	1,600	0.00	0.00
ALTUW	Altitude Acquisition Corp WT	0.0697	0.0352	0.0686	3,700	-0.0014	2.00
ALTY	GX Superdividend Alternatives ETF	11.07	10.99	11.07	9,300	0.06	0.54
ALVO	Alvotech	8.045	7.600	8.040	12,200	0.480	6.35
ALVOW	Alvotech WT	1.0000	0.9800	0.9800	15,900	-0.0500	4.85
ALVR	Allovir Inc	3.986	3.770	3.890	98,800	0.050	1.30
ALXO	Alx Oncology Holdings Inc	6.890	6.485	6.810	209,600	0.300	4.61
ALYA	Alithya Group Inc Cl A	1.840	1.775	1.790	15,900	0.000	0.00
ALZN	Alzamend Neuro Inc	0.6600	0.5899	0.6393	302,900	0.0493	8.36
AMAL	Amalgamated Financial Corp	14.76	14.38	14.74	199,500	0.20	1.38
AMAM	Ambrx Biopharma Inc ADR	14.67	13.59	14.01	478,900	-0.02	0.14
AMAO	American Acquisition Opportunity Cl A	10.25	10.25	10.25	200	0.05	0.49
AMAOW	American Acquisition Opportunity Inc WT	0.0305	0.0300	0.0305	5,200	-0.0004	1.29
AMAT	Applied Materials	136.7	130.0	136.1	9,083,700	5.6	4.28
AMBA	Ambarella Inc	78.33	72.23	77.74	1,151,500	5.96	8.30
AMCX	AMC Networks Cl A	12.28	11.72	12.10	547,000	0.14	1.17
AMD	Adv Micro Devices	127.4	120.9	127.0	92,922,700	6.7	5.55
AMED	Amedisys Inc	77.60	76.18	77.31	163,500	0.56	0.73
AMEH	Apollo Medical Holdings Inc	31.80	30.95	31.27	102,100	0.17	0.55
AMGN	Amgen Inc	218.5	214.5	216.9	3,081,100	-0.5	0.24
AMID	Argent Mid Cap ETF	24.74	24.74	24.74	0	0.44	1.83
AMKR	Amkor Technology	25.39	24.15	25.28	1,016,400	1.19	4.94
AMLI	American Lithium Corp	1.995	1.950	1.960	242,800	0.020	1.03
AMLX	Amylyx Pharmaceuticals Inc	26.41	24.63	24.83	2,087,600	-1.47	5.59
AMNB	American Natl Bksh	28.54	27.59	28.30	26,700	0.55	1.98
AMOT	Allied Motion Tech	36.46	35.72	36.42	20,700	0.57	1.59
AMPG	Amplitech Group	2.420	2.280	2.410	68,500	0.130	5.70
AMPGW	Amplitech Group Inc WT	0.3500	0.2600	0.2800	2,600	-0.1080	27.84
AMPH	Amphastar Pharma	44.50	43.76	44.14	154,400	0.09	0.20
AMPL	Amplitude Inc Cl A	9.560	9.130	9.380	605,300	0.250	2.74
AMRK	A-Mark Precious Meta	35.81	34.63	35.51	144,500	0.75	2.16
AMRN	Amarin Corp ADR	1.220	1.160	1.190	1,434,100	0.000	0.00
AMRS	Amyris Inc	0.7014	0.6591	0.6896	1,891,300	0.0270	4.07
AMSC	Amer Superconductor	4.090	3.920	4.010	244,100	0.020	0.50
AMSF	Amerisafe Inc	51.96	51.39	51.53	37,500	-0.22	0.43
AMST	Amesite Inc	4.650	4.250	4.480	79,700	0.000	0.00
AMSWA	Amer Software Inc	12.82	12.48	12.68	216,400	0.16	1.28
AMTB	Mercantil Bank Holding Cl A	18.73	18.28	18.69	31,400	0.30	1.63
AMTI	Applied Molecular Transport Inc	0.2773	0.2600	0.2700	235,100	0.0050	1.89
AMTX	Aemetis Inc	4.634	3.970	4.170	1,199,200	-0.060	1.42
AMV	Atlis Motor Vehicles Inc Cl A	0.5200	0.4900	0.5041	460,200	-0.0077	1.50
AMWD	Amer Woodmark Cp	64.47	59.18	64.13	206,100	5.46	9.31
AMZD	Daily Amzn -1X ETF Direxion	23.96	22.93	23.24	56,700	-1.05	4.32
AMZN	Amazon.com Inc	121.5	116.0	120.1	96,779,800	5.1	4.44
AMZU	Daily Amzn 1.5X ETF	21.31	19.95	20.97	402,400	1.32	6.72
ANAB	Anaptysbio Inc	18.72	18.32	18.65	90,200	0.01	0.05
ANDE	Andersons Inc	41.21	40.13	41.07	129,300	0.50	1.23
ANEB	Anebulo Pharmaceuticals Inc	2.380	2.380	2.380	700	0.020	0.85
ANGH	Anghami Inc	1.170	1.100	1.100	22,300	-0.030	2.65
ANGHW	Anghami Inc WT	0.0800	0.0647	0.0647	6,400	0.0030	4.86
ANGI	Angi Inc	3.270	3.180	3.200	567,000	-0.040	1.23
ANGL	Vaneck Fallen Angel High Yield Bond ETF	27.28	27.11	27.25	633,800	0.16	0.59
ANGN	Angion Biomedica Corp	0.9859	0.8699	0.9498	722,100	0.0999	11.75
ANGO	Angiodynamics Inc	9.620	9.240	9.290	269,500	-0.080	0.85
ANIK	Anika Therapeutics	27.49	26.68	27.37	36,800	0.49	1.82
ANIP	ANI Pharma Inc	46.95	45.93	46.15	74,600	0.00	0.00
ANIX	Anixa Biosciences Inc	3.450	3.170	3.220	43,500	-0.060	1.83
ANNX	Annexon Inc	2.850	2.090	2.850	6,475,500	0.750	35.71
ANPC	Anpac Bio-Medical Science ADR	4.650	4.250	4.370	35,700	-0.250	5.41
ANSS	Ansys Inc	320.0	308.1	319.4	751,800	13.1	4.27
ANTE	Airnet Technology Inc ADR	1.150	1.090	1.150	2,100	-0.010	0.86
ANTX	An2 Therapeutics Inc	5.617	5.130	5.320	37,000	-0.250	4.49
ANY	Sphere 3D Corp	0.3200	0.3000	0.3051	621,100	0.0051	1.70
ANZU	Anzu Special Acquisition Corp I Cl A	10.11	10.11	10.11	200	0.00	0.00
ANZUU	Anzu Special Acquisition Corp I Units	10.14	10.12	10.14	1,100	0.05	0.50
ANZUW	Anzu Special Acquisition Corp I WT	0.0500	0.0500	0.0500	5,300	-0.0010	1.96
AOGO	Arogo Capital Acquisition Corp Cl A	10.45	10.45	10.45	100	-0.01	0.10
AOGOU	Arogo Capital Acquisition Corp	10.52	10.47	10.47	500	-0.04	0.38
AOGOW	Arogo Capital Acquisition Corp WT	0.0311	0.0311	0.0311	300	-0.0039	11.14
AOSL	Alpha and Omega Semi	28.99	27.45	28.72	285,600	1.40	5.12
AOTG	Aot Growth and Innovation ETF	29.52	29.52	29.52	100	0.55	1.90
AOUT	American Outdoor Brands Inc	7.780	7.260	7.410	23,400	-0.290	3.77
APA	Apa Corp	33.74	32.82	33.41	4,310,200	0.11	0.33
APAC	Stonebridge Acquisition Corp Cl A	10.99	10.76	10.76	900	0.03	0.28
APACW	Stonebridge Acquisition Corp WT	0.0321	0.0276	0.0276	109,800	-0.0099	26.40
APCX	Apptech Corp	1.865	1.770	1.780	73,300	0.030	1.71
APCXW	Apptech Payments Corp WT	0.4280	0.4280	0.4280	1,000	0.0447	11.66
APDN	Applied Dna Scns	1.175	1.022	1.040	78,100	-0.060	5.45
APEI	American Public Education	6.270	5.580	5.670	123,300	-0.590	9.42
APGN	Apexigen Inc	0.5802	0.4713	0.5400	904,100	0.0420	8.43
APGNW	Apexigen Inc WT	0.0555	0.0351	0.0555	2,000	-0.0015	2.63
API	Agora Inc Ads	2.960	2.860	2.880	419,800	0.040	1.41
APLD	Applied Digital Corp	9.340	7.850	7.930	2,987,600	-0.940	10.60
APLM	Apollomics Inc Cl A	4.389	4.080	4.220	64,100	0.060	1.44
APLMW	Apollomics Inc WT	0.0759	0.0640	0.0641	32,000	-0.0159	19.88
APLS	Apellis Pharmaceuticals Inc	87.16	84.34	86.97	765,300	1.82	2.14
APLT	Applied Therapeutics Inc	1.320	1.260	1.300	133,600	-0.040	2.99
APM	Aptorum Group Ltd Cl A	3.540	3.000	3.180	17,200	-0.260	7.56
APMI	Axonprime Infrastructure Acquisition	10.20	10.20	10.20	9,500	0.00	0.00
APMIU	Axonprime Infrastructure Acquisition	10.27	10.21	10.21	900	-0.02	0.20
APMIW	Axonprime Infrastructure Acquisition	0.1336	0.1200	0.1200	7,800	-0.0271	18.42
APOG	Apogee Entrpr Inc	38.73	38.05	38.50	110,000	0.38	1.00
APP	Applovin Corp Cl A	24.49	23.87	24.05	1,772,200	0.00	0.00
APPF	Appfolio Cl A	146.2	140.1	142.8	68,500	2.3	1.66
APPH	Appharvest Inc	0.4650	0.4300	0.4484	1,694,800	0.0011	0.25
APPHW	Appharvest Inc WT	0.0475	0.0382	0.0387	51,100	-0.0088	18.53
APPN	Appian Corp Cl A	41.46	40.15	40.56	224,800	0.33	0.82
APPS	Digital Turbine	9.230	7.720	9.110	10,408,500	0.880	10.69
APRE	Aprea Therapeutics Inc	3.640	3.400	3.400	13,800	-0.189	5.26
APTM	Alpha Partners Technology Merger Cl A	10.34	10.31	10.34	33,900	0.03	0.29
APTMU	Alpha Partners Technology Merger Corp	10.35	10.35	10.35	1,700	0.00	0.00
APTMW	Alpha Partners Technology Merger Corp WT	0.1101	0.1101	0.1101	1,000	0.0000	0.00
APTO	Aptose Bioscns	0.4350	0.4010	0.4200	187,000	0.0099	2.41
APTX	Aptinyx Inc	0.1070	0.0610	0.0610	7,805,000	-0.0390	39.00
APVO	Aptevo Therapeutics Inc	1.695	1.620	1.650	16,600	0.020	1.23
APWC	Asia Pacific Wire & Cable	1.700	1.650	1.680	12,400	0.020	1.20
APXI	Apx Acquisition Corp I Cl A	10.64	10.58	10.64	1,500	0.06	0.57
APXIU	Apx Acquisition Corp I	10.84	10.84	10.84	100	-0.34	3.03
APXIW	Apx Acquisition Corp I WT	0.0979	0.0792	0.0792	600	-0.0070	8.12
APYX	Apyx Medical Corp	6.570	6.050	6.490	128,100	0.480	7.99
AQB	Aquabounty Technologies Inc	0.5000	0.4752	0.4920	169,600	0.0210	4.46
AQMS	Aqua Metals Inc	1.030	1.000	1.030	202,300	0.030	3.00
AQST	Aquestive Therapeutics Inc	2.310	2.210	2.240	580,600	0.020	0.90
AQU	Aquaron Acquisition Corp	10.32	10.32	10.32	200	0.00	0.00
AQUNR	Aquaron Acquisition Corp Rights	0.4123	0.3844	0.4123	1,000	0.0978	31.10
AQUNU	Aquaron Acquisition Corp	10.53	10.53	10.53	100	0.15	1.45
AQWA	GX Clean Water ETF	14.66	14.55	14.66	600	0.16	1.07
ARAV	Aravive Inc	1.610	1.420	1.580	287,000	0.110	7.48
ARAY	Accuray Inc	3.650	3.540	3.630	332,100	0.050	1.40
ARBB	Arb Iot Group Limited	4.020	3.500	3.570	87,200	-0.250	6.54
ARBE	Arbe Robotics Ltd	2.351	2.100	2.230	144,800	-0.020	0.89
ARBEW	Arbe Robotics Ltd WT	0.2400	0.2200	0.2300	3,900	-0.0199	7.96
ARBG	Aequi Acquisition Corp	10.18	10.18	10.18	100	0.02	0.20
ARBGU	Aequi Acquisition Corp	10.16	10.16	10.16	200	0.02	0.20
ARBGW	Aequi Acquisition Corp WT	0.0990	0.0900	0.0900	800	-0.0026	2.81
ARBK	Argo Blockchain Plc ADR	1.200	1.120	1.180	44,600	0.020	1.72
ARBKL	Argo Blockchain Plc 8.75% Senior Notes	6.490	5.930	6.180	7,800	-0.020	0.32
ARCB	Arcbest Corp	88.25	86.74	87.00	149,200	-0.19	0.22
ARCC	Ares Capital Corp	18.85	18.63	18.82	1,409,500	0.15	0.80
ARCE	Arco Platform Ltd Cl A	12.40	11.60	11.67	80,200	-0.38	3.15
ARCT	Arcturus Therapeutics Ltd	27.37	26.51	27.17	230,900	0.17	0.63
ARDS	Aridis Pharmaceuticals Inc	0.1850	0.1739	0.1846	110,600	0.0035	1.93
ARDX	Ardelyx Inc	3.390	3.190	3.270	4,477,500	-0.020	0.61
AREB	American Rebel Holdings	0.2070	0.1836	0.1920	1,274,500	0.0095	5.21
AREBW	American Rebel Holdings Inc WT	0.0355	0.0349	0.0355	200	0.0055	18.33
AREC	American Resources Corp	1.560	1.450	1.450	194,300	-0.060	3.97
ARGX	Argenx Se ADR	404.3	399.3	402.0	162,200	0.9	0.22
ARHS	Arhaus Inc Cl A	7.280	6.910	7.190	413,400	0.030	0.42
ARIZ	Arisz Acquisition Corp	10.58	10.50	10.58	6,200	0.08	0.71
ARIZR	Arisz Acquisition Corp Right	0.1200	0.0655	0.1200	267,800	0.0124	11.52
ARIZU	Arisz Acquisition Corp	10.59	10.59	10.59	1,400	0.01	0.09
ARIZW	Arisz Acquisition Corp WT	0.0300	0.0299	0.0300	2,000	-0.0050	14.29
ARKO	Arko Corp	7.580	7.390	7.480	257,700	0.030	0.40
ARKOW	Arko Corp WT	1.300	1.300	1.300	100	0.040	3.17
ARKR	Ark Restaurants Cp	18.30	18.10	18.10	10,300	-0.25	1.36
ARLP	Alliance Resource Pt	18.56	18.18	18.21	318,100	-0.35	1.89
AROW	Arrow Financial Corp	19.42	19.10	19.33	33,400	0.08	0.42
ARQQ	Arqit Quantum Inc	1.360	1.120	1.360	3,802,400	0.240	21.43
ARQQW	Arqit Quantum Inc WT	0.3595	0.2829	0.3595	1,100	0.0445	14.13
ARQT	Arcutis Biotherapeutics Inc	8.570	8.110	8.400	1,575,400	0.020	0.24
ARRW	Arrowroot Acquisition Corp Cl A	10.38	10.36	10.38	1,600	0.02	0.19
ARRWU	Arrowroot Acquisition Corp	10.93	10.43	10.43	9,300	-0.01	0.10
ARRWW	Arrowroot Acquisition Corp WT	0.1948	0.1948	0.1948	200	-0.0052	2.60
ARRY	Array Technologies Inc	23.33	22.54	23.03	3,768,600	-0.05	0.22
ARTE	Artemis Strategic Investment Corp Cl A	10.48	10.47	10.48	200	0.00	0.00
ARTEU	Artemis Strategic Investment Corp	10.48	10.47	10.47	1,200	0.01	0.10
ARTEW	Artemis Strategic Investment Corp WT	0.0690	0.0303	0.0303	19,400	-0.0246	44.81
ARTL	Artelo Biosciences Inc	1.720	1.660	1.690	16,000	0.020	1.20
ARTLW	Artelo Biosciences Inc WT	0.0970	0.0970	0.0970	400	0.0002	0.21
ARTNA	Artesian Res Cp A	49.08	47.58	48.97	88,100	1.11	2.32
ARTW	Art S Way MFG Company	2.495	2.380	2.400	12,100	0.000	0.00
ARVL	Arrival	4.020	3.200	3.800	1,152,800	0.370	10.79
ARVN	Arvinas Inc	23.23	22.56	22.79	212,300	0.01	0.04
ARVR	FT Indxx Metaverse ETF	29.90	29.37	29.90	900	0.77	2.63
ARWR	Arrowhead Pharma	33.89	32.97	33.60	794,200	0.03	0.09
ARYD	Arya Sciences Acquisition Corp IV Cl A	10.44	10.44	10.44	1,100	0.00	0.00
ARYE	Arya Sciences Acquisition Corp V Cl A	10.38	10.38	10.38	100	0.09	0.87
ASCA	A Spac I Acquisition Corp Cl A	10.47	10.47	10.47	6,400	0.00	0.00
ASCAR	A Spac I Acquisition Corp Right	0.1510	0.1510	0.1510	700	-0.0340	18.38
ASCAU	A Spac I Acquisition Corp Units	10.60	10.60	10.60	100	0.00	0.00
ASCAW	A Spac I Acquisition Corp WT	0.0600	0.0600	0.0600	4,800	0.0000	0.00
ASCB	A Spac II Acquisition Corp Cl A	10.48	10.48	10.48	20,000	0.00	0.00
ASCBR	A Spac II Acquisition Corp Right	0.1314	0.1314	0.1314	180,600	-0.0085	6.08
ASCBU	A Spac II Acquisition Corp	10.57	10.57	10.57	200	0.00	0.00
ASCBW	A Spac II Acquisition Corp WT	0.0300	0.0299	0.0299	9,800	0.0037	14.12
ASET	Flexshares Real Assets Allocation Index	29.14	29.00	29.07	8,000	0.25	0.87
ASLE	Aersale Corp	16.95	16.30	16.82	114,700	0.42	2.56
ASLN	Aslan Pharmaceuticals Ltd ADR	4.000	3.800	3.910	8,400	-0.030	0.76
ASMB	Assembly Biosciences	1.0000	0.9600	0.9800	70,500	0.0080	0.82
ASML	Asml Holdings NY Reg ADR	742.3	715.6	735.9	2,349,100	27.5	3.87
ASND	Ascendis Pharma ADR	90.60	87.90	89.75	180,700	1.29	1.46
ASNS	Actelis Networks Inc	2.890	2.610	2.610	37,800	-0.300	10.31
ASO	Academy Sports and Outdoors Inc	50.25	49.46	49.69	1,628,600	-0.66	1.31
ASPA	Abri Spac I Inc	10.69	10.56	10.69	600	0.14	1.33
ASPAW	Abri Spac I Inc WT	0.0621	0.0621	0.0621	1,900	-0.0004	0.64
ASPI	Asp Isotopes Inc	0.3700	0.3070	0.3300	392,400	-0.0012	0.36
ASPS	Altisource Portfolio	4.770	4.419	4.660	109,700	-0.130	2.71
ASRT	Assertio Therapeutics Inc	6.635	6.325	6.500	1,279,500	0.110	1.72
ASRV	Ameriserv Financial	2.835	2.750	2.750	6,500	-0.090	3.17
ASST	Asset Entities Inc Cl B	1.1100	0.9184	0.9649	166,300	-0.1351	12.28
ASTC	Astrotech Corp	11.26	10.75	11.18	1,600	-0.01	0.12
ASTE	Astec Inds Inc	38.60	37.84	38.37	41,900	0.45	1.19
ASTI	Ascent Solar Technologies	0.1540	0.1195	0.1197	3,279,200	-0.0255	17.56
ASTL	Algoma Steel Group Inc	7.215	7.080	7.160	471,000	0.090	1.27
ASTLW	Algoma Steel Group Inc WT	1.500	1.410	1.500	4,200	0.000	0.00
ASTR	Astra Space Inc Cl. A	0.3798	0.3500	0.3556	1,574,600	0.0056	1.60
ASTS	Ast Spacemobile Inc	5.510	5.130	5.470	1,084,300	0.320	6.21
ASTSW	Ast Spacemobile Inc WT	1.640	1.560	1.560	4,100	0.000	0.00
ASUR	Asure Software	12.19	11.87	11.90	244,200	-0.04	0.34
ASYS	Amtech Systems Inc	9.440	9.050	9.440	22,600	0.410	4.54
ATAI	Atai Life Sciences N.V.	1.820	1.720	1.770	554,300	0.000	0.00
ATAK	Aurora Technology Acquisition Corp Cl A	11.57	10.49	10.52	6,800	0.01	0.10
ATAKR	Aurora Technology Acquisition Corp	0.1399	0.1399	0.1399	100	0.0399	39.90
ATAKW	Aurora Technology Acquisition Corp WT	0.0200	0.0183	0.0183	12,200	-0.0004	2.14
ATAT	Atour Lifestyle Holdings ADR	18.15	17.20	18.00	591,200	1.04	6.13
ATCOL	Atlas Corp 7.125% Notes Due 2027	23.45	23.25	23.25	2,100	0.00	0.00
ATEC	Alphatec Holdings	14.91	14.18	14.32	1,024,500	-0.42	2.85
ATER	Aterian Inc	0.6000	0.5600	0.5965	836,100	0.0348	6.20
ATEX	Anterix Inc.	33.12	32.22	32.31	75,800	-0.09	0.28
ATHA	Athira Pharma Inc	2.700	2.560	2.630	221,000	-0.070	2.59
ATHE	Alterity Therapeutics Ltd ADR	2.770	2.600	2.610	9,200	-0.090	3.33
ATHX	Athersys Inc	1.0100	0.9601	0.9940	35,700	0.0340	3.54
ATIF	Atif Holdings Ltd	1.700	1.510	1.700	2,000	0.000	0.01
ATLC	Atlanticus Holdings Cp	35.75	33.79	35.75	15,200	2.07	6.15
ATLCL	Atlanticus Holdings Corp 6.125%	22.29	21.62	22.10	1,900	0.05	0.23
ATLCP	Atlanticus Holdings Corp 7.625% Series B	19.00	18.20	18.68	13,400	0.38	2.07
ATLO	Ames Natl Corp	18.48	18.14	18.14	18,500	-0.01	0.06
ATLX	Atlas Lithium Corp	21.80	20.76	21.51	68,400	0.47	2.23
ATMC	Alphatime Acquisition Corp	10.39	10.39	10.39	18,700	-0.03	0.29
ATMCR	Alphatime Acquisition Corp Right	0.1250	0.1150	0.1250	25,200	0.0050	4.17
ATMCU	Alphatime Acquisition Corp	10.52	10.52	10.52	62,800	0.00	0.00
ATMCW	Alphatime Acquisition Corp WT	0.0750	0.0510	0.0700	153,100	0.0210	42.86
ATMV	Alphavest Acquisition Corp	10.36	10.33	10.35	3,600	0.00	0.02
ATMVR	Alphavest Acquisition Corp Right	0.1201	0.1201	0.1201	300	0.0000	0.00
ATMVU	Alphavest Acquisition Corp	10.49	10.49	10.49	100	0.04	0.40
ATNF	180 Life Sciences Corp	1.216	1.160	1.180	79,400	-0.020	1.67
ATNFW	180 Life Sciences Corp WT	0.0165	0.0129	0.0129	2,200	0.0001	0.78
ATNI	Atn International	38.74	37.53	38.28	36,600	0.46	1.22
ATNX	Athenex Inc	0.2571	0.2016	0.2031	1,880,200	-0.0620	23.39
ATOM	Atomera Inc	10.239	9.450	9.910	360,200	0.440	4.65
ATOS	Atossa Therapeutics Inc	1.0200	0.8470	0.8698	1,622,100	-0.0959	9.93
ATRA	Atara Biotherap	1.930	1.750	1.770	1,876,000	-0.150	7.81
ATRC	Atricure Inc	47.66	46.58	46.91	170,400	-0.16	0.34
ATRI	Atrion Corp	528.2	518.4	518.4	3,400	-24.7	4.54
ATRO	Astronics Cp	16.71	16.30	16.36	98,600	-0.16	0.97
ATSG	Air Transport	17.90	17.39	17.48	996,400	0.21	1.22
ATVI	Activision Blizzard	78.79	77.02	78.66	5,244,900	1.52	1.97
ATXG	Addentax Group Corp	0.7700	0.7323	0.7450	101,100	-0.0080	1.06
ATXI	Avenue Therapeutics Inc	1.130	1.070	1.110	63,300	0.000	0.00
ATXS	Astri Therapeutics Inc	12.20	10.92	10.93	77,900	-1.14	9.44
AUBN	Auburn Natl Bncp	21.37	20.75	21.37	500	0.37	1.76
AUDC	Audiocodes Ltd	8.880	8.530	8.730	239,000	0.150	1.75
AUGX	Augmedix Inc	3.750	3.650	3.670	60,700	-0.050	1.34
AUID	Ipsidy Inc	0.7092	0.5599	0.6606	84,200	0.0605	10.08
AUPH	Aurinia Pharm Ord	9.775	9.400	9.490	2,449,200	-0.070	0.73
AUR	Aurora Innovation Inc	1.371	1.300	1.340	2,881,200	0.000	0.00
AURA	Aura Biosciences Inc	11.60	10.67	11.20	57,600	0.47	4.38
AURC	Aurora Acquisition Corp Cl A	10.24	10.22	10.24	10,500	0.00	0.00
AURCU	Aurora Acquisition Corp	10.24	10.22	10.24	1,200	-0.02	0.19
AURCW	Aurora Acquisition Corp WT	0.0400	0.0195	0.0400	9,700	0.0051	14.61
AUROW	Aurora Innovation Inc WT	0.1671	0.1463	0.1600	101,300	-0.0071	4.25
AUTL	Autolus Therapeutics Plc ADR	3.070	2.800	2.830	691,000	-0.220	7.21
AUUD	Auddia Inc	0.5170	0.4511	0.4800	171,200	-0.0300	5.88
AUUDW	Auddia Inc WT	0.1000	0.0999	0.1000	800	0.0000	0.00
AUVI	Applied Uv Inc	0.6103	0.5400	0.5600	184,300	-0.0304	5.15
AUVIP	Applied Uv Inc	21.15	20.98	21.15	3,100	0.15	0.71
AVAC	Avalon Acquisition Inc Cl A	10.57	10.56	10.56	1,200	-0.01	0.09
AVACU	Avalon Acquisition Inc Units	10.61	10.60	10.61	700	0.00	0.00
AVACW	Avalon Acquisition Inc WT	0.0850	0.0850	0.0850	200	0.0032	3.91
AVAH	Aveanna Healthcare Holdings Inc	1.2450	0.9612	0.9751	743,300	-0.1399	12.55
AVAV	Aerovironment Inc	94.53	90.00	92.32	305,000	0.28	0.30
AVDL	Avadel Pharmaceuticals Plc ADR	14.15	13.32	13.84	388,000	0.52	3.90
AVDX	Avidxchange Holdings Inc	9.520	9.180	9.220	1,355,700	-0.020	0.22
AVGO	Broadcom Ltd	815.0	747.0	812.7	8,250,000	83.9	11.52
AVGR	Avinger Inc	0.5984	0.5609	0.5660	36,700	-0.0211	3.59
AVHI	Achari Ventures Holdings Corp I	10.53	10.53	10.53	200	0.03	0.24
AVHIW	Achari Ventures Holdings Corp I WT	0.0136	0.0100	0.0136	2,100	0.0026	23.64
AVID	Avid Tech Inc	24.52	23.98	24.06	548,800	-0.12	0.50
AVIR	Atea Pharmaceuticals Inc	4.715	4.530	4.680	873,400	0.050	1.08
AVNW	Aviat Networks Inc	31.20	30.46	31.15	41,300	0.58	1.90
AVO	Mission Produce Inc	12.63	12.13	12.51	110,400	0.21	1.71
AVPT	Avepoint Inc Cl A	6.420	6.080	6.350	1,302,700	0.250	4.10
AVPTW	Avepoint Inc WT	1.050	0.950	1.040	22,600	0.090	9.47
AVRO	Avrobio Inc	1.180	1.140	1.180	513,800	0.030	2.61
AVT	Avnet Inc	45.40	44.23	45.31	659,300	1.31	2.98
AVTA	Avantax Inc	21.70	21.42	21.56	209,100	0.18	0.84
AVTE	Aerovate Therapeutics Inc	17.87	17.00	17.60	51,800	0.17	0.98
AVTX	Cerecor Inc	3.130	2.650	3.030	32,600	0.380	14.34
AVXL	Anavex Lf SC	9.355	8.945	9.320	960,700	0.360	4.02
AWH	Aspira Womans Health Inc	4.019	3.400	3.500	24,100	-0.240	6.42
AWIN	Aerwins Technologies Inc	0.5989	0.5111	0.5380	53,100	-0.0038	0.70
AWINW	Aerwins Technologies Inc WT	0.0472	0.0277	0.0277	1,800	-0.0082	22.84
AWRE	Aware Inc	1.600	1.570	1.600	18,800	0.040	2.56
AXDX	Accelerate Diagnosti	0.8380	0.7000	0.7377	556,300	0.0177	2.46
AXGN	Axogen Inc	9.060	8.770	8.890	80,900	-0.020	0.22
AXLA	Axcella Health Inc	0.4200	0.4021	0.4037	11,900	-0.0045	1.10
AXNX	Axonics Inc	50.40	48.37	48.54	559,000	-1.11	2.24
AXON	Axon Enterprise Inc	197.7	194.1	195.0	708,100	1.0	0.51
AXSM	Axsome Thera	70.61	67.56	69.80	812,000	1.71	2.51
AXTI	Axt Inc	3.710	3.320	3.660	328,700	0.320	9.58
AY	Atlantica Yield Plc	24.84	24.26	24.61	560,100	-0.40	1.60
AYRO	Ayro Inc	0.5700	0.5270	0.5270	82,600	-0.0432	7.58
AYTU	Aytu Biopharma Inc	1.850	1.670	1.680	50,600	0.000	0.00
AZ	A2Z Smart Technologies Corp	1.730	1.580	1.730	39,900	0.050	2.97
AZN	Astrazeneca Plc ADR	72.90	72.31	72.52	3,480,500	0.73	1.02
AZPN	Aspen Technology	170.0	163.9	164.0	240,900	-1.9	1.14
AZTA	Azenta Inc	42.69	41.53	42.67	649,600	1.16	2.79
AZYO	Aziyo Biologics Inc Cl A	2.129	2.000	2.040	55,800	-0.020	0.97

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

44.200.145.223
United States

GLOBAL INDICES

Code	Last	Change
COMP	12,976	278	2.19
DJI	33,093	329	1.00
SP500	4,205	54	1.30
DAX	15,984	190	1.20
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	18,747	-369	1.93